Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,785.10-9.21 (-0.51%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1740.00
CallsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231006C017400002023-09-28 3:59PM EDT2023-10-0661.0751.7054.200.00-2326.26%
RUT231020C017400002023-09-29 3:30PM EDT2023-10-2065.7564.7066.20+0.95+1.47%112123.50%
RUTW231027C017400002023-09-28 3:37PM EDT2023-10-2777.5870.5072.100.00-10723.66%
RUTW231031C017400002023-09-12 1:48PM EDT2023-10-31141.3072.4074.000.00-120423.11%
RUTW231103C017400002023-09-26 1:02PM EDT2023-11-0370.2675.8077.500.00--223.82%
RUT231117C017400002023-09-26 2:47PM EDT2023-11-1774.8383.6085.100.00-82523.24%
RUTW231130C017400002023-09-21 12:08PM EDT2023-11-3096.3590.4092.400.00--123.28%
RUTW231229C017400002023-05-19 10:10AM EDT2023-12-29167.60220.70225.200.00-1157.04%
RUTW240131C017400002023-08-15 2:35PM EDT2024-01-31232.93186.00188.300.00--140.29%
RUT240315C017400002023-08-21 11:58AM EDT2024-03-15206.87177.10179.200.00-25832.68%
RUTW240328C017400002023-07-05 11:38AM EDT2024-03-28248.95316.90323.500.00-1160.45%
PutsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231002P017400002023-09-29 4:02PM EDT2023-10-020.740.450.65-2.09-73.85%3847217.62%
RUTW231004P017400002023-09-29 10:12AM EDT2023-10-041.692.702.95-1.17-40.91%22920.18%
RUTW231006P017400002023-09-29 3:50PM EDT2023-10-064.775.005.40-0.65-11.99%5011021.09%
RUTW231009P017400002023-09-29 12:45PM EDT2023-10-095.106.406.80-9.06-63.98%5219.36%
RUTW231013P017400002023-09-29 11:35AM EDT2023-10-138.7010.8011.30-1.60-15.53%106820.57%
RUT231020P017400002023-09-29 1:06PM EDT2023-10-2015.5714.7015.20+1.53+10.90%1753619.55%
RUTW231027P017400002023-09-29 2:15PM EDT2023-10-2720.8118.9019.60+2.63+14.47%45719.50%
RUTW231031P017400002023-09-29 4:08PM EDT2023-10-3121.0020.4021.10+2.42+13.02%2913119.04%
RUTW231103P017400002023-09-22 10:42AM EDT2023-11-0324.8922.7023.500.00--919.42%
RUTW231110P017400002023-09-28 10:19AM EDT2023-11-1028.4924.4025.20+28.49-4-18.51%
RUT231117P017400002023-09-29 2:59PM EDT2023-11-1728.3528.7029.30+1.00+3.66%1233118.85%
RUTW231130P017400002023-09-29 2:20PM EDT2023-11-3036.0433.2034.50+3.81+11.82%79018.67%
RUT231215P017400002023-09-29 3:27PM EDT2023-12-1540.0439.5040.20+1.56+4.05%1512718.61%
RUTW231229P017400002023-07-28 12:34PM EDT2023-12-2924.3236.8038.600.00-1216.64%
RUTW240131P017400002023-09-28 12:50PM EDT2024-01-3149.0051.4053.500.00-51218.04%
RUT240315P017400002023-09-28 11:24AM EDT2024-03-1562.6762.4063.800.00-21217.72%
RUTW240328P017400002023-06-13 10:49AM EDT2024-03-2864.5645.1047.900.00-31513.76%
RUTW240628P017400002023-09-27 12:32PM EDT2024-06-2890.6480.8086.400.00-2217.70%
RUT240920P017400002023-09-22 2:43PM EDT2024-09-2095.6091.00101.000.00--1517.61%